Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.181 8.230 8.154 8.200 4,290,797 +0.01(+0.17%)
Dec 30, 2003 8.241 8.254 8.161 8.186 3,676,547 -0.03(-0.39%)
Dec 29, 2003 8.214 8.235 8.159 8.218 4,191,219 +0.05(+0.66%)
Dec 26, 2003 8.148 8.185 8.132 8.165 811,727 +0.02(+0.22%)
Dec 24, 2003 8.174 8.176 8.133 8.147 910,745 -0.04(-0.45%)
Dec 23, 2003 8.157 8.194 8.140 8.183 3,475,154 +0.01(+0.09%)
Dec 22, 2003 8.102 8.218 8.094 8.176 4,855,257 +0.07(+0.89%)
Dec 19, 2003 8.196 8.200 8.056 8.104 5,762,087 -0.07(-0.84%)
Dec 18, 2003 8.031 8.173 8.026 8.173 8,775,715 +0.16(+1.96%)
Dec 17, 2003 8.008 8.035 7.928 8.015 6,885,414 +0.01(+0.15%)
Dec 16, 2003 7.955 8.053 7.929 8.004 6,139,140 +0.05(+0.62%)
Dec 15, 2003 7.953 8.021 7.927 7.955 6,462,488 +0.07(+0.84%)
Dec 12, 2003 7.644 7.914 7.689 7.888 10,177,636 +0.24(+3.19%)
Dec 11, 2003 7.392 7.666 7.387 7.644 7,505,818 +0.25(+3.42%)
Dec 10, 2003 7.472 7.490 7.360 7.392 4,902,249 -0.10(-1.37%)
Dec 09, 2003 7.584 7.651 7.491 7.494 5,633,978 -0.08(-1.07%)
Dec 08, 2003 7.503 7.577 7.477 7.576 3,643,541 +0.08(+1.11%)
Dec 05, 2003 7.523 7.557 7.461 7.492 2,779,228 -0.03(-0.39%)
Dec 04, 2003 7.452 7.513 7.433 7.522 2,786,500 +0.06(+0.81%)
Dec 03, 2003 7.441 7.555 7.439 7.461 3,570,815 +0.04(+0.59%)
Dec 02, 2003 7.494 7.508 7.412 7.417 3,266,488 -0.10(-1.37%)
Dec 01, 2003 7.460 7.526 7.445 7.520 2,990,691 +0.08(+1.13%)
Nov 28, 2003 7.387 7.447 7.379 7.436 994,659 +0.05(+0.67%)
Nov 26, 2003 7.416 7.416 7.319 7.387 2,152,111 -0.01(-0.08%)
Nov 25, 2003 7.356 7.439 7.304 7.393 2,829,576 +0.06(+0.79%)
Nov 24, 2003 7.347 7.398 7.312 7.335 3,444,385 +0.01(+0.15%)
Nov 21, 2003 7.198 7.336 7.235 7.324 4,668,969 +0.13(+1.75%)
Nov 20, 2003 7.189 7.283 7.132 7.198 3,675,987 +0.01(+0.14%)
Nov 19, 2003 7.208 7.248 7.151 7.189 4,544,217 -0.02(-0.27%)
Nov 18, 2003 7.271 7.326 7.196 7.208 3,128,309 -0.05(-0.73%)
Nov 17, 2003 7.232 7.335 7.173 7.261 6,064,736 -0.07(-1.01%)
Nov 14, 2003 7.482 7.524 7.329 7.335 4,553,167 -0.15(-1.95%)
Nov 13, 2003 7.552 7.552 7.449 7.481 4,484,917 -0.09(-1.13%)
Nov 12, 2003 7.481 7.567 7.481 7.567 2,731,676 +0.09(+1.15%)
Nov 11, 2003 7.417 7.535 7.411 7.481 5,753,696 +0.05(+0.61%)
Nov 10, 2003 7.471 7.493 7.398 7.435 4,006,049 -0.04(-0.48%)
Nov 07, 2003 7.508 7.526 7.444 7.471 7,171,281 -0.14(-1.89%)
Nov 06, 2003 7.579 7.614 7.545 7.615 2,769,717 +0.08(+1.13%)
Nov 05, 2003 7.427 7.533 7.442 7.530 4,152,618 +0.08(+1.10%)
Nov 04, 2003 7.427 7.442 7.392 7.448 5,018,246 -0.05(-0.62%)
Nov 03, 2003 7.405 7.535 7.464 7.494 2,903,980 +0.09(+1.27%)
Oct 31, 2003 7.414 7.426 7.351 7.400 2,357,421 -0.02(-0.22%)
Oct 30, 2003 7.436 7.436 7.346 7.417 4,183,946 +0.02(+0.27%)
Oct 29, 2003 7.340 7.472 7.332 7.397 4,558,762 +0.07(+0.96%)
Oct 28, 2003 7.265 7.311 7.215 7.326 6,179,419 +0.14(+1.89%)
Oct 27, 2003 7.159 7.190 7.148 7.190 4,016,118 +0.08(+1.17%)
Oct 24, 2003 7.137 7.137 7.066 7.107 6,665,000 -0.05(-0.70%)
Oct 23, 2003 7.208 7.209 7.084 7.157 4,752,883 -0.07(-1.01%)
Oct 22, 2003 7.290 7.290 7.180 7.231 3,129,988 -0.06(-0.81%)
Oct 21, 2003 7.257 7.314 7.242 7.290 2,729,439 +0.04(+0.51%)
Oct 20, 2003 7.260 7.292 7.174 7.253 5,222,241 -0.00(-0.04%)
Oct 17, 2003 7.169 7.329 7.216 7.256 8,527,330 +0.09(+1.21%)
Oct 16, 2003 7.128 7.170 7.069 7.169 5,857,189 -0.01(-0.10%)
Oct 15, 2003 7.088 7.209 7.088 7.176 4,843,510 +0.12(+1.65%)
Oct 14, 2003 7.079 7.087 7.025 7.060 3,286,068 -0.00(-0.01%)
Oct 13, 2003 6.976 7.062 7.007 7.061 2,300,919 +0.08(+1.22%)
Oct 10, 2003 6.957 6.994 6.931 6.976 2,439,097 +0.02(+0.27%)
Oct 09, 2003 6.971 7.017 6.915 6.957 4,098,913 +0.04(+0.58%)
Oct 08, 2003 7.016 7.016 6.887 6.917 4,035,139 -0.12(-1.66%)
Oct 07, 2003 7.012 7.030 6.950 7.034 3,847,731 +0.01(+0.10%)
Oct 06, 2003 6.927 7.055 6.927 7.027 3,470,119 +0.11(+1.62%)
Oct 03, 2003 6.864 7.011 6.864 6.915 6,434,517 +0.12(+1.72%)
Oct 02, 2003 6.802 6.824 6.770 6.798 3,198,238 +0.06(+0.85%)
Oct 01, 2003 6.596 6.741 6.592 6.741 3,346,486 +0.14(+2.11%)
Sep 30, 2003 6.660 6.687 6.557 6.601 3,351,520 -0.06(-0.87%)
Sep 29, 2003 6.659 6.689 6.598 6.660 3,714,028 +0.02(+0.24%)
Sep 26, 2003 6.529 6.686 6.513 6.643 5,922,083 +0.11(+1.75%)
Sep 25, 2003 6.581 6.593 6.530 6.529 5,330,769 -0.05(-0.79%)
Sep 24, 2003 6.775 6.775 6.581 6.581 4,694,143 -0.19(-2.80%)
Sep 23, 2003 6.711 6.802 6.678 6.770 3,447,182 +0.06(+0.88%)
Sep 22, 2003 6.783 6.720 6.660 6.711 4,273,454 -0.07(-1.05%)
Sep 19, 2003 6.776 6.783 6.707 6.783 3,632,912 +0.01(+0.11%)
Sep 18, 2003 6.703 6.782 6.668 6.776 3,629,555 +0.08(+1.19%)
Sep 17, 2003 6.819 6.824 6.689 6.696 4,599,600 -0.12(-1.81%)
Sep 16, 2003 6.692 6.835 6.705 6.819 5,019,169 +0.13(+1.91%)
Sep 15, 2003 6.752 6.759 6.654 6.692 4,651,626 -0.10(-1.41%)
Sep 12, 2003 6.741 6.805 6.685 6.787 4,346,180 +0.00(+0.07%)
Sep 11, 2003 6.674 6.814 6.674 6.783 6,056,904 +0.13(+1.98%)
Sep 10, 2003 6.775 6.776 6.643 6.651 7,967,903 -0.13(-1.95%)
Sep 09, 2003 6.912 6.912 6.784 6.784 4,022,832 -0.15(-2.17%)
Sep 08, 2003 6.864 6.962 6.860 6.934 3,705,078 +0.09(+1.35%)
Sep 05, 2003 6.895 6.912 6.802 6.842 7,304,984 -0.17(-2.47%)
Sep 04, 2003 6.895 7.027 6.895 7.015 5,609,923 +0.12(+1.74%)
Sep 03, 2003 6.911 6.935 6.883 6.895 4,303,663 -0.02(-0.26%)
Sep 02, 2003 6.927 6.953 6.887 6.913 4,324,362 +0.01(+0.13%)
Aug 29, 2003 6.837 6.922 6.832 6.904 2,945,377 +0.07(+1.09%)
Aug 28, 2003 6.784 6.844 6.703 6.830 3,592,074 +0.04(+0.55%)
Aug 27, 2003 6.766 6.811 6.730 6.793 2,082,742 +0.03(+0.48%)
Aug 26, 2003 6.731 6.767 6.685 6.761 4,593,446 +0.03(+0.44%)
Aug 25, 2003 6.802 6.802 6.725 6.731 4,387,577 -0.08(-1.19%)
Aug 22, 2003 6.873 6.909 6.811 6.812 3,999,336 -0.03(-0.47%)
Aug 21, 2003 6.837 6.931 6.800 6.845 16,796,204 +0.03(+0.46%)
Aug 20, 2003 6.836 6.851 6.793 6.813 4,624,774 -0.02(-0.33%)
Aug 19, 2003 6.813 6.864 6.794 6.836 4,381,983 -0.01(-0.16%)
Aug 18, 2003 6.793 6.873 6.786 6.846 5,054,973 +0.08(+1.18%)
Aug 15, 2003 6.797 6.811 6.711 6.767 2,911,252 -0.02(-0.30%)
Aug 14, 2003 6.672 6.903 6.668 6.787 8,665,508 +0.13(+2.03%)
Aug 13, 2003 6.609 6.673 6.587 6.652 6,548,640 +0.09(+1.35%)
Aug 12, 2003 6.491 6.566 6.451 6.564 3,837,662 +0.07(+1.13%)
Aug 11, 2003 6.485 6.525 6.435 6.491 3,446,623 +0.01(+0.10%)
Aug 08, 2003 6.475 6.492 6.431 6.484 3,856,123 +0.02(+0.33%)
Aug 07, 2003 6.415 6.475 6.363 6.463 4,366,319 +0.04(+0.64%)
Aug 06, 2003 6.426 6.483 6.315 6.422 5,377,202 +0.01(+0.08%)
Aug 05, 2003 6.508 6.524 6.407 6.416 6,141,937 -0.11(-1.74%)
Aug 04, 2003 6.457 6.562 6.382 6.530 5,139,446 +0.07(+1.14%)
Aug 01, 2003 6.454 6.502 6.359 6.457 4,630,368 +0.00(+0.06%)
Jul 31, 2003 6.373 6.533 6.371 6.453 7,058,836 +0.09(+1.48%)
Jul 30, 2003 6.373 6.402 6.310 6.359 5,100,845 -0.01(-0.22%)
Jul 29, 2003 6.413 6.452 6.332 6.373 5,739,710 -0.04(-0.60%)
Jul 28, 2003 6.340 6.417 6.293 6.412 7,078,416 +0.07(+1.14%)
Jul 25, 2003 6.234 6.340 6.212 6.340 4,526,874 +0.10(+1.62%)
Jul 24, 2003 6.247 6.340 6.235 6.239 7,007,928 +0.00(+0.03%)
Jul 23, 2003 6.203 6.260 6.132 6.237 3,687,176 +0.03(+0.55%)
Jul 22, 2003 6.145 6.247 6.138 6.203 6,020,542 +0.08(+1.31%)
Jul 21, 2003 6.222 6.228 6.106 6.122 5,437,620 -0.10(-1.59%)
Jul 18, 2003 6.100 6.225 6.087 6.222 10,119,456 +0.17(+2.79%)
Jul 17, 2003 5.912 6.062 5.899 6.053 8,184,961 +0.13(+2.28%)
Jul 16, 2003 5.932 5.961 5.838 5.918 5,553,421 +0.01(+0.14%)
Jul 15, 2003 6.006 6.015 5.897 5.910 5,151,753 -0.07(-1.17%)
Jul 14, 2003 6.032 6.113 5.966 5.979 4,828,964 -0.01(-0.15%)
Jul 11, 2003 6.016 6.055 5.961 5.988 5,557,896 -0.02(-0.31%)
Jul 10, 2003 6.064 6.064 5.961 6.007 5,301,679 -0.08(-1.25%)
Jul 09, 2003 6.113 6.148 6.063 6.083 4,791,483 -0.06(-1.00%)
Jul 08, 2003 6.175 6.208 6.091 6.145 5,833,134 -0.05(-0.85%)
Jul 07, 2003 6.158 6.252 6.158 6.197 3,731,371 +0.12(+1.96%)
Jul 03, 2003 6.091 6.136 6.035 6.079 2,217,564 -0.05(-0.79%)
Jul 02, 2003 6.016 6.127 6.016 6.127 6,394,238 +0.11(+1.84%)
Jul 01, 2003 6.082 6.082 5.940 6.016 8,112,795 -0.07(-1.09%)
Jun 30, 2003 6.113 6.140 6.024 6.082 6,964,293 -0.03(-0.44%)
Jun 27, 2003 6.203 6.212 6.070 6.109 4,914,557 -0.09(-1.41%)
Jun 26, 2003 6.113 6.233 6.101 6.197 5,271,470 +0.09(+1.40%)
Jun 25, 2003 6.209 6.218 6.101 6.111 5,289,372 -0.10(-1.63%)
Jun 24, 2003 6.234 6.250 6.145 6.212 4,784,770 +0.00(+0.00%)
Jun 23, 2003 6.289 6.289 6.157 6.212 6,191,167 -0.08(-1.22%)
Jun 20, 2003 6.259 6.302 6.213 6.289 7,607,074 +0.07(+1.19%)
Jun 19, 2003 6.230 6.341 6.203 6.214 7,916,436 -0.01(-0.16%)
Jun 18, 2003 6.228 6.283 6.160 6.224 4,981,128 +0.00(+0.06%)
Jun 17, 2003 6.292 6.310 6.209 6.221 6,819,961 -0.06(-0.93%)
Jun 16, 2003 6.154 6.279 6.130 6.279 5,173,011 +0.18(+2.99%)
Jun 13, 2003 6.163 6.192 6.062 6.096 6,128,511 -0.07(-1.09%)
Jun 12, 2003 6.225 6.254 6.114 6.163 4,780,294 -0.04(-0.63%)
Jun 11, 2003 6.131 6.226 6.038 6.203 6,529,619 +0.06(+1.03%)
Jun 10, 2003 6.212 6.230 6.086 6.139 5,865,581 -0.06(-0.98%)
Jun 09, 2003 6.157 6.286 6.131 6.200 7,428,057 +0.04(+0.68%)
Jun 06, 2003 6.319 6.458 6.134 6.158 10,158,056 -0.13(-1.99%)
Jun 05, 2003 6.199 6.291 6.133 6.283 7,501,342 +0.08(+1.37%)
Jun 04, 2003 6.153 6.301 6.130 6.198 6,460,810 +0.05(+0.74%)
Jun 03, 2003 6.104 6.194 6.092 6.153 5,334,685 +0.07(+1.16%)
Jun 02, 2003 6.011 6.165 6.011 6.082 7,379,947 +0.10(+1.69%)
May 30, 2003 5.845 5.988 5.845 5.981 7,594,207 +0.17(+2.95%)
May 29, 2003 5.890 5.899 5.769 5.810 11,937,590 -0.07(-1.22%)
May 28, 2003 5.975 6.002 5.878 5.881 9,494,577 -0.06(-0.98%)
May 27, 2003 5.832 5.939 5.729 5.939 21,578,736 +0.01(+0.15%)
May 23, 2003 6.020 6.020 5.929 5.930 7,660,779 -0.04(-0.73%)
May 22, 2003 6.011 6.024 5.955 5.974 6,060,820 -0.04(-0.59%)
May 21, 2003 6.078 6.078 5.972 6.010 5,543,911 -0.06(-1.00%)
May 20, 2003 6.078 6.214 6.032 6.071 7,309,459 -0.04(-0.69%)
May 19, 2003 6.233 6.238 6.109 6.113 3,062,857 -0.12(-1.94%)
May 16, 2003 6.286 6.286 6.167 6.233 5,609,364 -0.05(-0.84%)
May 15, 2003 6.289 6.307 6.228 6.286 4,008,846 +0.03(+0.51%)
May 14, 2003 6.319 6.327 6.213 6.254 3,736,405 -0.03(-0.48%)
May 13, 2003 6.400 6.400 6.272 6.284 4,229,819 -0.13(-1.95%)
May 12, 2003 6.220 6.420 6.167 6.409 8,283,420 +0.19(+3.05%)
May 09, 2003 6.109 6.220 6.082 6.220 4,712,044 +0.12(+1.89%)
May 08, 2003 6.163 6.175 6.079 6.104 4,416,108 -0.10(-1.59%)
May 07, 2003 6.279 6.279 6.163 6.203 5,147,278 -0.08(-1.21%)
May 06, 2003 6.180 6.294 6.180 6.279 4,846,866 +0.08(+1.30%)
May 05, 2003 6.301 6.301 6.177 6.198 4,302,545 -0.01(-0.19%)
May 02, 2003 6.145 6.234 6.121 6.210 6,031,171 +0.07(+1.06%)
May 01, 2003 6.165 6.185 6.073 6.145 3,971,364 -0.02(-0.33%)
Apr 30, 2003 6.131 6.207 6.091 6.165 4,508,973 -0.01(-0.10%)
Apr 29, 2003 6.118 6.203 6.094 6.172 4,394,850 +0.06(+1.04%)
Apr 28, 2003 6.037 6.144 6.033 6.108 4,562,678 +0.10(+1.74%)
Apr 25, 2003 6.132 6.132 5.992 6.003 5,368,810 -0.13(-2.10%)
Apr 24, 2003 6.189 6.189 6.078 6.132 7,772,664 -0.08(-1.35%)
Apr 23, 2003 6.300 6.301 6.200 6.216 6,756,746 -0.08(-1.33%)
Apr 22, 2003 6.154 6.351 6.137 6.300 17,623,036 +0.13(+2.06%)
Apr 21, 2003 6.198 6.212 6.147 6.173 3,731,930 -0.05(-0.73%)
Apr 17, 2003 5.950 6.231 5.930 6.219 9,712,753 +0.27(+4.54%)
Apr 16, 2003 6.073 6.085 5.926 5.949 5,345,315 -0.09(-1.47%)
Apr 15, 2003 5.982 6.073 5.949 6.037 6,869,191 +0.06(+0.93%)
Apr 14, 2003 5.899 6.006 5.870 5.982 5,537,757 +0.11(+1.90%)
Apr 11, 2003 5.936 5.988 5.854 5.870 6,397,035 -0.03(-0.52%)
Apr 10, 2003 5.818 5.931 5.810 5.901 5,039,868 +0.09(+1.48%)
Apr 09, 2003 5.905 5.953 5.815 5.815 9,604,224 -0.09(-1.53%)
Apr 08, 2003 6.055 6.055 5.898 5.905 12,338,139 -0.26(-4.15%)
Apr 07, 2003 6.207 6.285 6.150 6.161 4,794,280 +0.09(+1.43%)
Apr 04, 2003 6.163 6.167 6.029 6.074 4,262,825 -0.04(-0.60%)
Apr 03, 2003 6.249 6.249 6.098 6.111 5,945,579 -0.04(-0.73%)
Apr 02, 2003 6.074 6.193 6.072 6.155 8,221,883 +0.19(+3.11%)
Apr 01, 2003 5.894 5.979 5.865 5.970 5,670,900 +0.09(+1.57%)
Mar 31, 2003 5.778 5.898 5.753 5.877 6,529,060 +0.05(+0.78%)
Mar 28, 2003 5.850 5.869 5.777 5.832 6,967,090 -0.02(-0.31%)
Mar 27, 2003 5.926 5.948 5.845 5.850 8,563,692 -0.13(-2.18%)
Mar 26, 2003 6.043 6.048 5.917 5.980 4,697,499 -0.07(-1.08%)
Mar 25, 2003 5.970 6.051 5.904 6.045 5,705,585 +0.09(+1.56%)
Mar 24, 2003 6.046 6.047 5.930 5.953 6,186,132 -0.17(-2.76%)
Mar 21, 2003 6.077 6.122 5.984 6.121 7,678,121 +0.12(+1.93%)
Mar 20, 2003 6.042 6.052 5.874 6.005 8,265,518 -0.04(-0.61%)
Mar 19, 2003 5.988 6.051 5.940 6.042 6,107,253 +0.02(+0.33%)
Mar 18, 2003 5.993 6.027 5.917 6.022 6,616,890 +0.03(+0.51%)
Mar 17, 2003 5.715 5.993 5.675 5.992 8,998,366 +0.28(+4.85%)
Mar 14, 2003 5.742 5.787 5.684 5.715 7,070,584 -0.03(-0.48%)
Mar 13, 2003 5.747 5.747 5.641 5.742 8,178,248 +0.13(+2.23%)
Mar 12, 2003 5.647 5.667 5.543 5.617 8,302,440 -0.04(-0.63%)
Mar 11, 2003 5.631 5.690 5.582 5.653 9,190,809 +0.00(+0.06%)
Mar 10, 2003 5.702 5.702 5.617 5.650 5,162,382 -0.09(-1.63%)
Mar 07, 2003 5.626 5.746 5.577 5.743 4,722,114 +0.09(+1.68%)
Mar 06, 2003 5.692 5.706 5.591 5.649 5,045,462 -0.04(-0.75%)
Mar 05, 2003 5.698 5.725 5.640 5.692 5,144,481 -0.01(-0.11%)
Mar 04, 2003 5.850 5.850 5.683 5.698 6,639,267 -0.16(-2.73%)
Mar 03, 2003 5.827 5.898 5.823 5.858 6,411,580 +0.05(+0.80%)
Feb 28, 2003 5.801 5.854 5.773 5.811 5,735,234 +0.06(+0.96%)
Feb 27, 2003 5.711 5.786 5.686 5.756 6,149,769 +0.05(+0.94%)
Feb 26, 2003 5.738 5.760 5.694 5.702 5,307,274 -0.05(-0.81%)
Feb 25, 2003 5.649 5.751 5.578 5.749 7,688,190 +0.08(+1.42%)
Feb 24, 2003 5.702 5.702 5.624 5.668 4,903,928 -0.03(-0.56%)
Feb 21, 2003 5.597 5.700 5.559 5.700 4,920,710 +0.14(+2.54%)
Feb 20, 2003 5.649 5.660 5.550 5.559 3,179,217 -0.08(-1.43%)
Feb 19, 2003 5.680 5.707 5.599 5.640 3,303,969 -0.04(-0.79%)
Feb 18, 2003 5.645 5.742 5.645 5.684 4,993,436 +0.05(+0.94%)
Feb 14, 2003 5.488 5.645 5.488 5.632 4,135,836 +0.17(+3.06%)
Feb 13, 2003 5.492 5.497 5.394 5.465 3,800,180 -0.02(-0.41%)
Feb 12, 2003 5.574 5.626 5.482 5.487 4,647,151 -0.09(-1.56%)
Feb 11, 2003 5.582 5.620 5.551 5.574 6,486,543 +0.02(+0.42%)
Feb 10, 2003 5.515 5.591 5.461 5.550 4,557,083 +0.06(+1.14%)
Feb 07, 2003 5.586 5.586 5.478 5.488 3,432,637 -0.04(-0.73%)
Feb 06, 2003 5.635 5.675 5.523 5.528 5,006,302 -0.13(-2.21%)
Feb 05, 2003 5.552 5.728 5.552 5.653 7,314,494 +0.10(+1.82%)
Feb 04, 2003 5.532 5.560 5.494 5.552 5,799,568 +0.01(+0.15%)
Feb 03, 2003 5.493 5.573 5.464 5.544 7,427,498 +0.06(+1.01%)
Jan 31, 2003 5.404 5.577 5.345 5.489 8,622,432 +0.09(+1.59%)
Jan 30, 2003 5.513 5.564 5.403 5.403 6,535,214 -0.11(-1.99%)
Jan 29, 2003 5.430 5.576 5.322 5.513 9,025,219 +0.05(+0.92%)
Jan 28, 2003 5.483 5.519 5.419 5.463 5,363,776 +0.01(+0.23%)
Jan 27, 2003 5.488 5.559 5.414 5.450 4,869,803 -0.08(-1.44%)
Jan 24, 2003 5.650 5.652 5.506 5.530 2,982,859 -0.14(-2.52%)
Jan 23, 2003 5.563 5.686 5.541 5.673 3,950,106 +0.13(+2.42%)
Jan 22, 2003 5.624 5.662 5.528 5.539 5,457,759 -0.09(-1.56%)
Jan 21, 2003 5.710 5.734 5.622 5.626 5,585,308 -0.08(-1.46%)
Jan 17, 2003 5.818 5.823 5.665 5.709 5,683,208 -0.14(-2.32%)
Jan 16, 2003 5.818 5.908 5.802 5.845 5,105,880 +0.06(+1.11%)
Jan 15, 2003 5.823 5.841 5.776 5.781 4,737,778 -0.07(-1.19%)
Jan 14, 2003 5.818 5.876 5.774 5.851 4,269,538 +0.03(+0.55%)
Jan 13, 2003 5.894 5.931 5.815 5.818 4,583,936 -0.02(-0.41%)
Jan 10, 2003 5.823 5.926 5.810 5.843 6,563,744 -0.12(-1.99%)
Jan 09, 2003 5.855 5.988 5.855 5.961 3,524,383 +0.11(+1.89%)
Jan 08, 2003 5.903 5.903 5.815 5.851 3,834,864 -0.08(-1.37%)
Jan 07, 2003 6.077 6.077 5.919 5.932 8,319,223 -0.14(-2.37%)
Jan 06, 2003 6.015 6.118 6.014 6.076 4,972,177 +0.05(+0.88%)
Jan 03, 2003 6.060 6.075 5.993 6.023 6,476,474 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.